Zydus Lifesciences Limited (BOM:532321)
India
· Delayed Price · Currency is INR 912.95
-1.50 (-0.16%)
At close: Mar 6, 2026
Zydus Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 909.45 | 919.55 | 906.80 | 912.95 | 912.95 | -0.16% | 14,971 |
| Mar 5, 2026 | 895.95 | 917.80 | 895.95 | 914.45 | 914.45 | 2.00% | 20,974 |
| Mar 4, 2026 | 899.15 | 904.10 | 889.00 | 896.55 | 896.55 | -1.14% | 14,709 |
| Mar 2, 2026 | 835.85 | 911.80 | 835.85 | 906.85 | 906.85 | -1.70% | 62,141 |
| Feb 27, 2026 | 931.00 | 938.15 | 917.80 | 922.50 | 922.50 | -1.67% | 19,139 |
| Feb 26, 2026 | 937.90 | 947.70 | 922.20 | 938.15 | 938.15 | 2.04% | 75,646 |
| Feb 25, 2026 | 907.20 | 921.00 | 901.90 | 919.40 | 919.40 | 1.66% | 36,192 |
| Feb 24, 2026 | 900.95 | 906.80 | 899.35 | 904.35 | 904.35 | -0.39% | 11,683 |
| Feb 23, 2026 | 903.45 | 910.55 | 900.35 | 907.90 | 907.90 | 0.77% | 23,005 |
| Feb 20, 2026 | 903.45 | 907.75 | 898.55 | 901.00 | 901.00 | -0.14% | 11,866 |
| Feb 19, 2026 | 923.65 | 923.65 | 900.00 | 902.25 | 902.25 | -0.86% | 36,141 |
| Feb 18, 2026 | 917.95 | 917.95 | 900.50 | 910.05 | 910.05 | 0.36% | 19,126 |
| Feb 17, 2026 | 901.60 | 913.90 | 901.60 | 906.75 | 906.75 | -0.36% | 10,592 |
| Feb 16, 2026 | 904.80 | 916.00 | 904.25 | 910.00 | 910.00 | 0.57% | 32,288 |
| Feb 13, 2026 | 922.85 | 922.85 | 897.50 | 904.85 | 904.85 | -1.73% | 24,750 |
| Feb 12, 2026 | 900.00 | 926.00 | 896.75 | 920.80 | 920.80 | 2.53% | 79,881 |
| Feb 11, 2026 | 896.05 | 899.40 | 882.00 | 898.05 | 898.05 | 1.22% | 27,223 |
| Feb 10, 2026 | 922.90 | 922.90 | 884.45 | 887.20 | 887.20 | -3.89% | 63,309 |
| Feb 9, 2026 | 899.85 | 933.40 | 885.00 | 923.10 | 923.10 | 3.97% | 100,376 |
| Feb 6, 2026 | 905.20 | 905.20 | 884.00 | 887.85 | 887.85 | -1.91% | 30,335 |
| Feb 5, 2026 | 909.80 | 909.80 | 898.05 | 905.10 | 905.10 | 0.01% | 17,812 |
| Feb 4, 2026 | 907.00 | 912.15 | 899.35 | 905.05 | 905.05 | 0.23% | 27,173 |
| Feb 3, 2026 | 896.45 | 916.75 | 896.00 | 902.95 | 902.95 | 2.70% | 41,152 |
| Feb 2, 2026 | 878.80 | 881.75 | 863.50 | 879.25 | 879.25 | 0.05% | 36,263 |
| Feb 1, 2026 | 887.55 | 897.30 | 876.60 | 878.80 | 878.80 | -0.72% | 8,507 |
| Jan 30, 2026 | 882.05 | 895.80 | 881.50 | 885.20 | 885.20 | -0.56% | 17,082 |
| Jan 29, 2026 | 891.65 | 895.95 | 880.75 | 890.20 | 890.20 | -0.71% | 20,385 |
| Jan 28, 2026 | 890.75 | 899.00 | 886.25 | 896.60 | 896.60 | 0.35% | 27,462 |
| Jan 27, 2026 | 898.00 | 898.00 | 879.65 | 893.45 | 893.45 | 1.30% | 22,198 |
| Jan 23, 2026 | 889.95 | 896.25 | 879.75 | 881.95 | 881.95 | -0.33% | 24,277 |
| Jan 22, 2026 | 879.95 | 888.25 | 876.55 | 884.85 | 884.85 | 1.00% | 14,958 |
| Jan 21, 2026 | 865.55 | 883.25 | 865.55 | 876.10 | 876.10 | 0.36% | 25,225 |
| Jan 20, 2026 | 879.75 | 887.95 | 870.65 | 872.95 | 872.95 | -0.92% | 38,389 |
| Jan 19, 2026 | 874.05 | 882.25 | 856.00 | 881.10 | 881.10 | 1.53% | 14,157 |
| Jan 16, 2026 | 888.00 | 890.00 | 865.50 | 867.80 | 867.80 | -1.83% | 50,049 |
| Jan 14, 2026 | 901.05 | 901.10 | 881.80 | 884.00 | 884.00 | -1.81% | 17,983 |
| Jan 13, 2026 | 897.15 | 902.65 | 886.15 | 900.25 | 900.25 | 0.59% | 13,090 |
| Jan 12, 2026 | 890.00 | 897.90 | 880.50 | 895.00 | 895.00 | 0.01% | 33,627 |
| Jan 9, 2026 | 905.65 | 913.00 | 890.55 | 894.95 | 894.95 | -1.39% | 34,295 |
| Jan 8, 2026 | 927.30 | 929.90 | 905.85 | 907.60 | 907.60 | -2.11% | 11,580 |
| Jan 7, 2026 | 926.70 | 940.95 | 923.10 | 927.20 | 927.20 | -0.43% | 31,103 |
| Jan 6, 2026 | 921.90 | 932.90 | 918.00 | 931.25 | 931.25 | 1.03% | 9,952 |
| Jan 5, 2026 | 916.85 | 924.75 | 911.50 | 921.80 | 921.80 | 0.58% | 10,642 |
| Jan 2, 2026 | 916.00 | 917.90 | 912.15 | 916.50 | 916.50 | 0.22% | 10,869 |
| Jan 1, 2026 | 918.00 | 920.70 | 907.25 | 914.50 | 914.50 | -0.02% | 20,342 |
| Dec 31, 2025 | 904.30 | 915.95 | 902.55 | 914.65 | 914.65 | 1.48% | 14,910 |
| Dec 30, 2025 | 904.30 | 905.80 | 897.00 | 901.30 | 901.30 | -0.30% | 13,691 |
| Dec 29, 2025 | 909.65 | 912.00 | 902.00 | 904.00 | 904.00 | -0.82% | 11,802 |
| Dec 26, 2025 | 933.40 | 933.40 | 909.15 | 911.50 | 911.50 | -0.65% | 11,812 |
| Dec 24, 2025 | 937.95 | 937.95 | 915.30 | 917.45 | 917.45 | -1.15% | 28,468 |
| Dec 23, 2025 | 917.25 | 932.00 | 915.30 | 928.10 | 928.10 | 1.08% | 22,460 |
| Dec 22, 2025 | 920.40 | 928.40 | 917.00 | 918.20 | 918.20 | -0.18% | 21,915 |
| Dec 19, 2025 | 914.00 | 929.75 | 911.40 | 919.85 | 919.85 | 0.66% | 28,306 |
| Dec 18, 2025 | 911.05 | 918.00 | 909.50 | 913.85 | 913.85 | -0.49% | 19,869 |
| Dec 17, 2025 | 918.50 | 920.30 | 914.75 | 918.35 | 918.35 | 0.49% | 6,263 |
| Dec 16, 2025 | 931.55 | 931.55 | 912.00 | 913.90 | 913.90 | -0.80% | 17,879 |
| Dec 15, 2025 | 929.05 | 929.05 | 916.35 | 921.25 | 921.25 | -0.84% | 14,691 |
| Dec 12, 2025 | 923.50 | 932.00 | 923.50 | 929.05 | 929.05 | 0.72% | 9,051 |
| Dec 11, 2025 | 919.05 | 927.00 | 919.05 | 922.45 | 922.45 | -0.14% | 21,926 |
| Dec 10, 2025 | 934.45 | 937.00 | 919.00 | 923.70 | 923.70 | 0.41% | 10,102 |
| Dec 9, 2025 | 928.85 | 928.85 | 912.75 | 919.90 | 919.90 | -0.48% | 12,102 |
| Dec 8, 2025 | 929.00 | 939.05 | 920.30 | 924.35 | 924.35 | -0.76% | 31,988 |
| Dec 5, 2025 | 934.55 | 936.60 | 929.50 | 931.45 | 931.45 | -0.40% | 10,837 |
| Dec 4, 2025 | 936.55 | 944.10 | 933.00 | 935.20 | 935.20 | -0.07% | 22,342 |
| Dec 3, 2025 | 942.40 | 947.25 | 930.65 | 935.90 | 935.90 | -0.69% | 23,932 |
| Dec 2, 2025 | 930.90 | 944.80 | 930.90 | 942.40 | 942.40 | 0.64% | 11,190 |
| Dec 1, 2025 | 944.95 | 944.95 | 930.90 | 936.40 | 936.40 | -0.62% | 11,861 |
| Nov 28, 2025 | 945.10 | 947.15 | 936.50 | 942.25 | 942.25 | 0.53% | 46,435 |
| Nov 27, 2025 | 943.65 | 949.25 | 929.20 | 937.25 | 937.25 | -0.34% | 11,491 |
| Nov 26, 2025 | 939.55 | 944.00 | 931.65 | 940.45 | 940.45 | 1.40% | 19,914 |
| Nov 25, 2025 | 927.25 | 935.00 | 922.80 | 927.50 | 927.50 | 0.10% | 7,247 |
| Nov 24, 2025 | 927.00 | 930.40 | 921.05 | 926.60 | 926.60 | 0.23% | 41,733 |
| Nov 21, 2025 | 930.00 | 930.15 | 921.00 | 924.50 | 924.50 | -0.33% | 21,006 |
| Nov 20, 2025 | 935.70 | 937.50 | 926.10 | 927.60 | 927.60 | -0.30% | 21,906 |
| Nov 19, 2025 | 935.05 | 935.10 | 926.55 | 930.40 | 930.40 | 0.23% | 11,697 |
| Nov 18, 2025 | 940.05 | 940.05 | 926.80 | 928.25 | 928.25 | -0.65% | 9,386 |
| Nov 17, 2025 | 949.00 | 949.00 | 932.85 | 934.30 | 934.30 | -1.02% | 32,504 |
| Nov 14, 2025 | 950.65 | 952.60 | 939.65 | 943.95 | 943.95 | -0.03% | 25,664 |
| Nov 13, 2025 | 959.45 | 959.45 | 940.20 | 944.20 | 944.20 | -0.74% | 8,582 |
| Nov 12, 2025 | 938.05 | 957.50 | 938.05 | 951.20 | 951.20 | 1.40% | 13,573 |
| Nov 11, 2025 | 948.35 | 948.35 | 935.60 | 938.05 | 938.05 | -0.95% | 11,995 |
| Nov 10, 2025 | 952.40 | 954.30 | 942.20 | 947.05 | 947.05 | 0.34% | 15,238 |
| Nov 7, 2025 | 939.45 | 945.80 | 927.00 | 943.80 | 943.80 | 0.81% | 17,982 |
| Nov 6, 2025 | 985.95 | 985.95 | 933.05 | 936.25 | 936.25 | -3.76% | 166,107 |
| Nov 4, 2025 | 981.70 | 987.35 | 968.80 | 972.85 | 972.85 | -0.81% | 19,334 |
| Nov 3, 2025 | 969.95 | 983.00 | 969.95 | 980.75 | 980.75 | 0.64% | 19,989 |
| Oct 31, 2025 | 986.10 | 992.50 | 972.95 | 974.50 | 974.50 | -1.20% | 24,848 |
| Oct 30, 2025 | 1,005.00 | 1,005.00 | 980.10 | 986.30 | 986.30 | -1.55% | 23,357 |
| Oct 29, 2025 | 1,001.50 | 1,015.15 | 999.35 | 1,001.80 | 1,001.80 | 0.04% | 104,017 |
| Oct 28, 2025 | 1,010.75 | 1,017.05 | 997.50 | 1,001.35 | 1,001.35 | -1.23% | 14,809 |
| Oct 27, 2025 | 1,006.05 | 1,014.85 | 1,003.50 | 1,013.85 | 1,013.85 | 0.82% | 23,006 |
| Oct 24, 2025 | 1,000.20 | 1,008.95 | 991.80 | 1,005.65 | 1,005.65 | -0.21% | 13,215 |
| Oct 23, 2025 | 1,011.00 | 1,012.50 | 1,002.70 | 1,007.80 | 1,007.80 | 0.79% | 58,469 |
| Oct 21, 2025 | 1,014.95 | 1,014.95 | 996.60 | 999.90 | 999.90 | -0.22% | 6,513 |
| Oct 20, 2025 | 985.65 | 1,007.60 | 985.65 | 1,002.15 | 1,002.15 | 1.50% | 26,955 |
| Oct 17, 2025 | 977.75 | 990.70 | 977.75 | 987.30 | 987.30 | 0.34% | 33,547 |
| Oct 16, 2025 | 976.15 | 988.60 | 975.00 | 984.00 | 984.00 | 0.69% | 14,084 |
| Oct 15, 2025 | 978.50 | 989.90 | 976.00 | 977.30 | 977.30 | -0.19% | 4,461 |
| Oct 14, 2025 | 992.75 | 996.00 | 974.60 | 979.15 | 979.15 | -1.45% | 29,744 |
| Oct 13, 2025 | 990.00 | 998.00 | 985.80 | 993.55 | 993.55 | 0.01% | 21,362 |